インバウンドテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,100 | 1,102 | 975 | 980 | -148 | -13.1% | 107,300 |
| 2023/11/14 | 1,152 | 1,152 | 1,128 | 1,128 | -24 | -2.1% | 8,400 |
| 2023/11/13 | 1,150 | 1,186 | 1,150 | 1,152 | -1 | -0.1% | 6,000 |
| 2023/11/10 | 1,150 | 1,164 | 1,139 | 1,153 | -1 | -0.1% | 18,900 |
| 2023/11/09 | 1,157 | 1,163 | 1,150 | 1,154 | -1 | -0.1% | 8,500 |
| 2023/11/08 | 1,170 | 1,181 | 1,154 | 1,155 | -15 | -1.3% | 6,700 |
| 2023/11/07 | 1,188 | 1,196 | 1,170 | 1,170 | -22 | -1.8% | 13,800 |
| 2023/11/06 | 1,175 | 1,192 | 1,151 | 1,192 | +17 | +1.4% | 12,300 |
| 2023/11/02 | 1,150 | 1,175 | 1,150 | 1,175 | +24 | +2.1% | 10,000 |
| 2023/11/01 | 1,174 | 1,174 | 1,150 | 1,151 | -29 | -2.5% | 12,100 |
| 2023/10/31 | 1,178 | 1,189 | 1,155 | 1,180 | +2 | +0.2% | 5,800 |
| 2023/10/30 | 1,180 | 1,199 | 1,178 | 1,178 | -6 | -0.5% | 4,600 |
| 2023/10/27 | 1,153 | 1,193 | 1,153 | 1,184 | +33 | +2.9% | 8,000 |
| 2023/10/26 | 1,158 | 1,174 | 1,151 | 1,151 | -9 | -0.8% | 5,400 |
| 2023/10/25 | 1,156 | 1,201 | 1,156 | 1,160 | +15 | +1.3% | 8,800 |
| 2023/10/24 | 1,152 | 1,169 | 1,107 | 1,145 | -21 | -1.8% | 31,900 |
| 2023/10/23 | 1,206 | 1,206 | 1,166 | 1,166 | -40 | -3.3% | 6,900 |
| 2023/10/20 | 1,197 | 1,213 | 1,195 | 1,206 | -1 | -0.1% | 7,300 |
| 2023/10/19 | 1,218 | 1,231 | 1,207 | 1,207 | -27 | -2.2% | 9,800 |
| 2023/10/18 | 1,218 | 1,236 | 1,210 | 1,234 | +16 | +1.3% | 5,600 |
| 2023/10/17 | 1,206 | 1,229 | 1,206 | 1,218 | +12 | +1% | 6,600 |
| 2023/10/16 | 1,197 | 1,243 | 1,197 | 1,206 | -18 | -1.5% | 11,100 |
| 2023/10/13 | 1,204 | 1,229 | 1,204 | 1,224 | -10 | -0.8% | 11,200 |
| 2023/10/12 | 1,219 | 1,234 | 1,219 | 1,234 | +7 | +0.6% | 7,100 |
| 2023/10/11 | 1,210 | 1,236 | 1,210 | 1,227 | +11 | +0.9% | 8,200 |
| 2023/10/10 | 1,202 | 1,227 | 1,202 | 1,216 | +14 | +1.2% | 9,400 |
| 2023/10/06 | 1,190 | 1,212 | 1,190 | 1,202 | +5 | +0.4% | 10,000 |
| 2023/10/05 | 1,150 | 1,197 | 1,134 | 1,197 | +73 | +6.5% | 25,300 |
| 2023/10/04 | 1,145 | 1,155 | 1,104 | 1,124 | -50 | -4.3% | 31,200 |
| 2023/10/03 | 1,207 | 1,230 | 1,163 | 1,174 | -63 | -5.1% | 34,500 |
| 2023/10/02 | 1,252 | 1,266 | 1,237 | 1,237 | -10 | -0.8% | 10,400 |
| 2023/09/29 | 1,242 | 1,260 | 1,227 | 1,247 | +20 | +1.6% | 12,300 |
| 2023/09/28 | 1,207 | 1,240 | 1,205 | 1,227 | -10 | -0.8% | 7,300 |
| 2023/09/27 | 1,185 | 1,237 | 1,185 | 1,237 | +22 | +1.8% | 12,600 |
| 2023/09/26 | 1,200 | 1,235 | 1,200 | 1,215 | ±0 | ±0% | 6,200 |
| 2023/09/25 | 1,186 | 1,222 | 1,186 | 1,215 | +14 | +1.2% | 9,800 |
| 2023/09/22 | 1,158 | 1,204 | 1,156 | 1,201 | +33 | +2.8% | 17,900 |
| 2023/09/21 | 1,204 | 1,204 | 1,153 | 1,168 | -36 | -3% | 45,300 |
| 2023/09/20 | 1,203 | 1,215 | 1,203 | 1,204 | -10 | -0.8% | 5,300 |
| 2023/09/19 | 1,215 | 1,220 | 1,200 | 1,214 | -5 | -0.4% | 14,600 |
| 2023/09/15 | 1,218 | 1,220 | 1,208 | 1,219 | +3 | +0.2% | 10,900 |
| 2023/09/14 | 1,243 | 1,243 | 1,213 | 1,216 | -9 | -0.7% | 9,000 |
| 2023/09/13 | 1,239 | 1,244 | 1,217 | 1,225 | -15 | -1.2% | 12,700 |
| 2023/09/12 | 1,210 | 1,249 | 1,210 | 1,240 | +33 | +2.7% | 17,400 |
| 2023/09/11 | 1,233 | 1,233 | 1,200 | 1,207 | -26 | -2.1% | 27,000 |
| 2023/09/08 | 1,223 | 1,237 | 1,220 | 1,233 | +11 | +0.9% | 10,300 |
| 2023/09/07 | 1,245 | 1,247 | 1,222 | 1,222 | -28 | -2.2% | 20,300 |
| 2023/09/06 | 1,258 | 1,259 | 1,245 | 1,250 | -8 | -0.6% | 12,600 |
| 2023/09/05 | 1,257 | 1,263 | 1,245 | 1,258 | +7 | +0.6% | 12,200 |
| 2023/09/04 | 1,255 | 1,270 | 1,251 | 1,251 | -11 | -0.9% | 11,400 |
251～
300
件表示中 / 963件
類似銘柄と比較する
現在ご覧いただいている「インバウンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| インバウンド | 92,400円 | +14.5% | +1.9% | 0.00% | 11.03倍 | 1.07倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| アスア | 86,800円 | +5.0% | +12.6% | 0.65% | 17.03倍 | 4.05倍 |
|
- |
| 一 蔵 | 41,800円 | -1.1% | -61.9% | 3.35% | 230.94倍 | 0.59倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| インテＭ | 69,400円 | +17.8% | +47.7% | 0.00% | 27.36倍 | 1.46倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| ＷＡＳＨハウス | 33,200円 | +7.3% | -76.9% | 0.00% | 104.40倍 | 1.35倍 |
|
九州軸に遠隔管理型コインランドリーをＦＣ展開。ＦＣへのシステム販売・店舗管理が主力 |
市場注目の銘柄
チャート関連のコラム
